NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.30
+0.0800 (+0.563%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.35 | Friday, 3rd May 2024 GAIN stock ended at $14.30. This is 0.563% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.631% from a day low at $14.25 to a day high of $14.34. |
| 90 days | $13.30 | $14.75 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $13.22 | $13.28 | $13.03 | $13.14 | 73 151 |
| Mar 29, 2023 | $13.13 | $13.28 | $13.07 | $13.19 | 97 036 |
| Mar 28, 2023 | $12.99 | $13.13 | $12.95 | $13.04 | 34 032 |
| Mar 27, 2023 | $13.04 | $13.12 | $12.90 | $13.00 | 85 172 |
| Mar 24, 2023 | $12.81 | $12.97 | $12.76 | $12.97 | 118 324 |
| Mar 23, 2023 | $12.97 | $12.98 | $12.75 | $12.85 | 118 786 |
| Mar 22, 2023 | $13.10 | $13.15 | $12.82 | $12.86 | 76 479 |
| Mar 21, 2023 | $12.89 | $13.07 | $12.82 | $12.99 | 177 360 |
| Mar 20, 2023 | $12.82 | $12.93 | $12.60 | $12.75 | 156 619 |
| Mar 17, 2023 | $12.92 | $13.00 | $12.76 | $12.79 | 229 915 |
| Mar 16, 2023 | $12.86 | $13.17 | $12.68 | $13.04 | 293 720 |
| Mar 15, 2023 | $12.92 | $13.12 | $12.77 | $13.02 | 215 473 |
| Mar 14, 2023 | $12.84 | $13.04 | $12.80 | $13.02 | 138 123 |
| Mar 13, 2023 | $12.34 | $12.85 | $12.11 | $12.61 | 314 931 |
| Mar 10, 2023 | $13.33 | $13.33 | $12.38 | $12.48 | 359 214 |
| Mar 09, 2023 | $13.92 | $13.94 | $13.32 | $13.37 | 162 137 |
| Mar 08, 2023 | $13.65 | $13.92 | $13.62 | $13.91 | 125 860 |
| Mar 07, 2023 | $13.66 | $13.76 | $13.60 | $13.64 | 79 269 |
| Mar 06, 2023 | $13.71 | $13.82 | $13.60 | $13.66 | 203 988 |
| Mar 03, 2023 | $13.80 | $13.82 | $13.68 | $13.71 | 95 346 |
| Mar 02, 2023 | $13.66 | $13.76 | $13.53 | $13.76 | 171 072 |
| Mar 01, 2023 | $14.06 | $14.10 | $13.87 | $13.91 | 203 211 |
| Feb 28, 2023 | $14.07 | $14.09 | $13.91 | $14.05 | 190 095 |
| Feb 27, 2023 | $13.95 | $14.07 | $13.88 | $13.99 | 148 518 |
| Feb 24, 2023 | $13.97 | $14.06 | $13.77 | $13.90 | 113 036 |
